KissMeData/035720/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40650	250	2	0.62	37989982000	930788	77.34	40650	41250	40350	52500	28300	40400	40815.24	27.19	0	236686	41600	41000	40700	40100	39800	40850	39950	444	12100	100	30700	50	1	443395280	180240	-17.86	1.85	12	0.21	-2276.00	21951.00	61900	20240111	-34.33	37300	20231027	8.98	61900	-34.33	20240111	40350	0.74	20240628	61900	-34.33	20240111	37300	8.98	20231027	0.66	N	035720	100	443 억		120565764	N	N	4613	N	00	N
3	20240628	150444	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40650	250	2	0.62	32896625550	805467	66.92	40650	41250	40350	52500	28300	40400	40841.68	27.19	0	208319	41600	41000	40700	40100	39800	40850	39950	444	12100	100	30700	50	1	443395280	180240	-17.86	1.85	12	0.18	-2276.00	21951.00	61900	20240111	-34.33	37300	20231027	8.98	61900	-34.33	20240111	40350	0.74	20240628	61900	-34.33	20240111	37300	8.98	20231027	0.66	N	035720	100	443 억		120565764	N	N	6248	N	00	N
4	20240628	140441	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40700	300	2	0.74	29132365950	712823	59.23	40650	41250	40350	52500	28300	40400	40869.01	27.19	0	191843	41600	41000	40700	40100	39800	40850	39950	444	12100	100	30700	50	1	443395280	180462	-17.88	1.85	12	0.16	-2276.00	21951.00	61900	20240111	-34.25	37300	20231027	9.12	61900	-34.25	20240111	40350	0.87	20240628	61900	-34.25	20240111	37300	9.12	20231027	0.66	N	035720	100	443 억		120565764	N	N	6248	N	00	N
5	20240628	130443	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40850	450	2	1.11	23143530450	565859	47.02	40650	41250	40350	52500	28300	40400	40899.82	27.19	0	184992	41600	41000	40700	40100	39800	40850	39950	444	12100	100	30700	50	1	443395280	181127	-17.95	1.86	12	0.13	-2276.00	21951.00	61900	20240111	-34.01	37300	20231027	9.52	61900	-34.01	20240111	40350	1.24	20240628	61900	-34.01	20240111	37300	9.52	20231027	0.66	N	035720	100	443 억		120565764	N	N	6248	N	00	N
6	20240628	120441	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40950	550	2	1.36	20212055150	494185	41.06	40650	41250	40350	52500	28300	40400	40899.78	27.19	0	174470	41600	41000	40700	40100	39800	40850	39950	444	12100	100	30700	50	1	443395280	181570	-17.99	1.87	12	0.11	-2276.00	21951.00	61900	20240111	-33.84	37300	20231027	9.79	61900	-33.84	20240111	40350	1.49	20240628	61900	-33.84	20240111	37300	9.79	20231027	0.66	N	035720	100	443 억		120565764	N	N	6248	N	00	N
7	20240628	110436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41000	600	2	1.49	17052847250	417127	34.66	40650	41250	40350	52500	28300	40400	40881.67	27.19	0	153497	41600	41000	40700	40100	39800	40850	39950	444	12100	100	30700	50	1	443395280	181792	-18.01	1.87	12	0.09	-2276.00	21951.00	61900	20240111	-33.76	37300	20231027	9.92	61900	-33.76	20240111	40350	1.61	20240628	61900	-33.76	20240111	37300	9.92	20231027	0.66	N	035720	100	443 억		120565764	N	N	6248	N	00	N
8	20240628	100434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40950	550	2	1.36	12829598050	314242	26.11	40650	41250	40350	52500	28300	40400	40827.13	27.19	0	112077	41600	41000	40700	40100	39800	40850	39950	444	12100	100	30700	50	1	443395280	181570	-17.99	1.87	12	0.07	-2276.00	21951.00	61900	20240111	-33.84	37300	20231027	9.79	61900	-33.84	20240111	40350	1.49	20240628	61900	-33.84	20240111	37300	9.79	20231027	0.66	N	035720	100	443 억		120565764	N	N	6248	N	00	N
9	20240628	090434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40500	100	2	0.25	1642329500	40424	3.36	40650	40850	40500	52500	28300	40400	40627.61	27.19	0	-2053	41600	41000	40700	40100	39800	40850	39950	444	12100	100	30700	50	1	443395280	179575	-17.79	1.85	12	0.01	-2276.00	21951.00	61900	20240111	-34.57	37300	20231027	8.58	61900	-34.57	20240111	40400	0.25	20240627	61900	-34.57	20240111	37300	8.58	20231027	0.66	N	035720	100	443 억		120565764	N	N	6248	N	00	N
10	20240627	160429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40400	-1200	5	-2.88	48544259550	1193039	95.84	41100	41300	40400	54000	29150	41600	40689.74	27.12	0	-135546	43000	42300	41400	40700	39800	42650	41050	444	12400	100	31610	50	1	443395280	179132	-17.75	1.84	12	0.27	-2276.00	21951.00	61900	20240111	-34.73	37300	20231027	8.31	61900	-34.73	20240111	40400	0.00	20240627	61900	-34.73	20240111	37300	8.31	20231027	0.65	N	035720	100	443 억		120266725	N	N	6248	N	00	N
11	20240627	150435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40450	-1150	5	-2.76	43771528000	1074944	86.35	41100	41300	40400	54000	29150	41600	40719.60	27.12	0	-167263	43000	42300	41400	40700	39800	42650	41050	444	12400	100	31610	50	1	443395280	179353	-17.77	1.84	12	0.24	-2276.00	21951.00	61900	20240111	-34.65	37300	20231027	8.45	61900	-34.65	20240111	40400	0.12	20240627	61900	-34.65	20240111	37300	8.45	20231027	0.65	N	035720	100	443 억		120266725	N	N	6758	N	00	N
12	20240627	140432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40500	-1100	5	-2.64	38457641400	943553	75.80	41100	41300	40400	54000	29150	41600	40758.09	27.12	0	-173148	43000	42300	41400	40700	39800	42650	41050	444	12400	100	31610	50	1	443395280	179575	-17.79	1.85	12	0.21	-2276.00	21951.00	61900	20240111	-34.57	37300	20231027	8.58	61900	-34.57	20240111	40400	0.25	20240627	61900	-34.57	20240111	37300	8.58	20231027	0.65	N	035720	100	443 억		120266725	N	N	6758	N	00	N
13	20240627	130433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40550	-1050	5	-2.52	32035475550	784982	63.06	41100	41300	40450	54000	29150	41600	40810.19	27.12	0	-180675	43000	42300	41400	40700	39800	42650	41050	444	12400	100	31610	50	1	443395280	179797	-17.82	1.85	12	0.18	-2276.00	21951.00	61900	20240111	-34.49	37300	20231027	8.71	61900	-34.49	20240111	40450	0.25	20240627	61900	-34.49	20240111	37300	8.71	20231027	0.65	N	035720	100	443 억		120266725	N	N	6758	N	00	N
14	20240627	120434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40700	-900	5	-2.16	22711412800	555225	44.60	41100	41300	40700	54000	29150	41600	40904.55	27.12	0	-161919	43000	42300	41400	40700	39800	42650	41050	444	12400	100	31610	50	1	443395280	180462	-17.88	1.85	12	0.13	-2276.00	21951.00	61900	20240111	-34.25	37300	20231027	9.12	61900	-34.25	20240111	40500	0.49	20240626	61900	-34.25	20240111	37300	9.12	20231027	0.65	N	035720	100	443 억		120266725	N	N	6758	N	00	N
15	20240627	110433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40750	-850	5	-2.04	17949475750	438494	35.22	41100	41300	40750	54000	29150	41600	40933.97	27.12	0	-136206	43000	42300	41400	40700	39800	42650	41050	444	12400	100	31610	50	1	443395280	180684	-17.90	1.86	12	0.10	-2276.00	21951.00	61900	20240111	-34.17	37300	20231027	9.25	61900	-34.17	20240111	40500	0.62	20240626	61900	-34.17	20240111	37300	9.25	20231027	0.65	N	035720	100	443 억		120266725	N	N	6758	N	00	N
16	20240627	100433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41150	-450	5	-1.08	10301237650	251251	20.18	41100	41300	40800	54000	29150	41600	40999.15	27.12	0	-65335	43000	42300	41400	40700	39800	42650	41050	444	12400	100	31610	50	1	443395280	182457	-18.08	1.87	12	0.06	-2276.00	21951.00	61900	20240111	-33.52	37300	20231027	10.32	61900	-33.52	20240111	40500	1.60	20240626	61900	-33.52	20240111	37300	10.32	20231027	0.65	N	035720	100	443 억		120266725	N	N	6758	N	00	N
17	20240627	090433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41100	-500	5	-1.20	2218056200	54005	4.34	41100	41200	40950	54000	29150	41600	41068.69	27.12	0	-16023	43000	42300	41400	40700	39800	42650	41050	444	12400	100	31610	50	1	443395280	182235	-18.06	1.87	12	0.01	-2276.00	21951.00	61900	20240111	-33.60	37300	20231027	10.19	61900	-33.60	20240111	40500	1.48	20240626	61900	-33.60	20240111	37300	10.19	20231027	0.65	N	035720	100	443 억		120266725	N	N	6758	N	00	N
18	20240626	160432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41600	600	2	1.46	51378093950	1240371	77.17	40650	42100	40500	53300	28700	41000	41421.44	27.03	0	251182	42733	41866	41433	40566	40133	41650	40350	444	12300	100	31160	50	1	443395280	184452	-18.28	1.90	12	0.28	-2276.00	21951.00	61900	20240111	-32.79	37300	20231027	11.53	61900	-32.79	20240111	40500	2.72	20240626	61900	-32.79	20240111	37300	11.53	20231027	0.64	N	035720	100	443 억		119851962	N	N	6758	N	00	N
19	20240626	150433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41500	500	2	1.22	45741317700	1104834	68.74	40650	42100	40500	53300	28700	41000	41401.08	27.03	0	213791	42733	41866	41433	40566	40133	41650	40350	444	12300	100	31160	50	1	443395280	184009	-18.23	1.89	12	0.25	-2276.00	21951.00	61900	20240111	-32.96	37300	20231027	11.26	61900	-32.96	20240111	40500	2.47	20240626	61900	-32.96	20240111	37300	11.26	20231027	0.64	N	035720	100	443 억		119851962	N	N	5988	N	00	N
20	20240626	140432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41600	600	2	1.46	40439384100	977098	60.79	40650	42100	40500	53300	28700	41000	41387.23	27.03	0	195950	42733	41866	41433	40566	40133	41650	40350	444	12300	100	31160	50	1	443395280	184452	-18.28	1.90	12	0.22	-2276.00	21951.00	61900	20240111	-32.79	37300	20231027	11.53	61900	-32.79	20240111	40500	2.72	20240626	61900	-32.79	20240111	37300	11.53	20231027	0.64	N	035720	100	443 억		119851962	N	N	5988	N	00	N
21	20240626	130434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41850	850	2	2.07	37161710250	898523	55.90	40650	42100	40500	53300	28700	41000	41358.66	27.03	0	190665	42733	41866	41433	40566	40133	41650	40350	444	12300	100	31160	50	1	443395280	185561	-18.39	1.91	12	0.20	-2276.00	21951.00	61900	20240111	-32.39	37300	20231027	12.20	61900	-32.39	20240111	40500	3.33	20240626	61900	-32.39	20240111	37300	12.20	20231027	0.64	N	035720	100	443 억		119851962	N	N	5988	N	00	N
22	20240626	120432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41850	850	2	2.07	33785809650	817707	50.88	40650	42100	40500	53300	28700	41000	41317.75	27.03	0	166210	42733	41866	41433	40566	40133	41650	40350	444	12300	100	31160	50	1	443395280	185561	-18.39	1.91	12	0.18	-2276.00	21951.00	61900	20240111	-32.39	37300	20231027	12.20	61900	-32.39	20240111	40500	3.33	20240626	61900	-32.39	20240111	37300	12.20	20231027	0.64	N	035720	100	443 억		119851962	N	N	5988	N	00	N
23	20240626	110433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41600	600	2	1.46	30169160950	730908	45.48	40650	42100	40500	53300	28700	41000	41276.28	27.03	0	149122	42733	41866	41433	40566	40133	41650	40350	444	12300	100	31160	50	1	443395280	184452	-18.28	1.90	12	0.16	-2276.00	21951.00	61900	20240111	-32.79	37300	20231027	11.53	61900	-32.79	20240111	40500	2.72	20240626	61900	-32.79	20240111	37300	11.53	20231027	0.64	N	035720	100	443 억		119851962	N	N	5988	N	00	N
24	20240626	100433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41900	900	2	2.20	20915792600	509698	31.71	40650	41950	40500	53300	28700	41000	41035.66	27.03	0	87283	42733	41866	41433	40566	40133	41650	40350	444	12300	100	31160	50	1	443395280	185783	-18.41	1.91	12	0.11	-2276.00	21951.00	61900	20240111	-32.31	37300	20231027	12.33	61900	-32.31	20240111	40500	3.46	20240626	61900	-32.31	20240111	37300	12.33	20231027	0.64	N	035720	100	443 억		119851962	N	N	5988	N	00	N
25	20240626	090432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40600	-400	5	-0.98	3112557950	76500	4.76	40650	41000	40600	53300	28700	41000	40687.03	27.03	0	-11237	42733	41866	41433	40566	40133	41650	40350	444	12300	100	31160	50	1	443395280	180018	-17.84	1.85	12	0.02	-2276.00	21951.00	61900	20240111	-34.41	37300	20231027	8.85	61900	-34.41	20240111	40600	0.00	20240626	61900	-34.41	20240111	37300	8.85	20231027	0.64	N	035720	100	443 억		119851962	N	N	5988	N	00	N
26	20240625	160431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41000	-1050	5	-2.50	65203923850	1580120	177.33	42250	42300	41000	54600	29450	42050	41265.12	27.09	-73208	-151400	43250	42650	42350	41750	41450	42500	41600	444	12550	100	31950	50	1	443395280	181792	-18.01	1.87	12	0.36	-2276.00	21951.00	61900	20240111	-33.76	37300	20231027	9.92	61900	-33.76	20240111	41000	0.00	20240625	61900	-33.76	20240111	37300	9.92	20231027	0.65	N	035720	100	443 억		120101812	N	N	5988	N	00	N
27	20240625	150432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41100	-950	5	-2.26	57107426250	1382783	155.19	42250	42300	41000	54600	29450	42050	41298.60	27.09	-73208	-122222	43250	42650	42350	41750	41450	42500	41600	444	12550	100	31950	50	1	443395280	182235	-18.06	1.87	12	0.31	-2276.00	21951.00	61900	20240111	-33.60	37300	20231027	10.19	61900	-33.60	20240111	41000	0.24	20240625	61900	-33.60	20240111	37300	10.19	20231027	0.65	N	035720	100	443 억		120101812	N	N	2901	N	00	N
28	20240625	140432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41050	-1000	5	-2.38	50161971400	1213663	136.21	42250	42300	41050	54600	29450	42050	41330.72	27.09	-73208	-148667	43250	42650	42350	41750	41450	42500	41600	444	12550	100	31950	50	1	443395280	182014	-18.04	1.87	12	0.27	-2276.00	21951.00	61900	20240111	-33.68	37300	20231027	10.05	61900	-33.68	20240111	41050	0.00	20240625	61900	-33.68	20240111	37300	10.05	20231027	0.65	N	035720	100	443 억		120101812	N	N	2901	N	00	N
29	20240625	130432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41100	-950	5	-2.26	43723030600	1056961	118.62	42250	42300	41050	54600	29450	42050	41366.37	27.09	-73208	-148319	43250	42650	42350	41750	41450	42500	41600	444	12550	100	31950	50	1	443395280	182235	-18.06	1.87	12	0.24	-2276.00	21951.00	61900	20240111	-33.60	37300	20231027	10.19	61900	-33.60	20240111	41050	0.12	20240625	61900	-33.60	20240111	37300	10.19	20231027	0.65	N	035720	100	443 억		120101812	N	N	2901	N	00	N
30	20240625	120434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41250	-800	5	-1.90	38481543100	929679	104.34	42250	42300	41050	54600	29450	42050	41391.89	27.09	-73208	-143852	43250	42650	42350	41750	41450	42500	41600	444	12550	100	31950	50	1	443395280	182901	-18.12	1.88	12	0.21	-2276.00	21951.00	61900	20240111	-33.36	37300	20231027	10.59	61900	-33.36	20240111	41050	0.49	20240625	61900	-33.36	20240111	37300	10.59	20231027	0.65	N	035720	100	443 억		120101812	N	N	2901	N	00	N
31	20240625	110435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41200	-850	5	-2.02	29134388900	702771	78.87	42250	42300	41100	54600	29450	42050	41455.97	27.09	-73208	-107934	43250	42650	42350	41750	41450	42500	41600	444	12550	100	31950	50	1	443395280	182679	-18.10	1.88	12	0.16	-2276.00	21951.00	61900	20240111	-33.44	37300	20231027	10.46	61900	-33.44	20240111	41100	0.24	20240625	61900	-33.44	20240111	37300	10.46	20231027	0.65	N	035720	100	443 억		120101812	N	N	2901	N	00	N
32	20240625	100431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41300	-750	5	-1.78	20302032150	488428	54.82	42250	42300	41200	54600	29450	42050	41565.51	27.09	-73208	-70906	43250	42650	42350	41750	41450	42500	41600	444	12550	100	31950	50	1	443395280	183122	-18.15	1.88	12	0.11	-2276.00	21951.00	61900	20240111	-33.28	37300	20231027	10.72	61900	-33.28	20240111	41200	0.24	20240625	61900	-33.28	20240111	37300	10.72	20231027	0.65	N	035720	100	443 억		120101812	N	N	2901	N	00	N
33	20240625	090432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41950	-100	5	-0.24	2259796400	53666	6.02	42250	42300	41900	54600	29450	42050	42109.16	27.09	-73208	-9243	43250	42650	42350	41750	41450	42500	41600	444	12550	100	31950	50	1	443395280	186004	-18.43	1.91	12	0.01	-2276.00	21951.00	61900	20240111	-32.23	37300	20231027	12.47	61900	-32.23	20240111	41800	0.36	20240619	61900	-32.23	20240111	37300	12.47	20231027	0.65	N	035720	100	443 억		120101812	N	N	2901	N	00	N
34	20240624	160430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42050	-1100	5	-2.55	37395446350	882957	41.81	42800	42950	42050	56000	30250	43150	42353.05	27.15	0	-296783	43650	43400	42900	42650	42150	43525	42775	444	12850	100	32790	50	1	443395280	186448	-18.48	1.92	12	0.20	-2276.00	21951.00	61900	20240111	-32.07	37300	20231027	12.73	61900	-32.07	20240111	41800	0.60	20240619	61900	-32.07	20240111	37300	12.73	20231027	0.64	N	035720	100	443 억		120380968	N	N	2901	N	00	N
35	20240624	150431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42150	-1000	5	-2.32	31550679650	744077	35.24	42800	42950	42100	56000	30250	43150	42402.36	27.15	0	-218883	43650	43400	42900	42650	42150	43525	42775	444	12850	100	32790	50	1	443395280	186891	-18.52	1.92	12	0.17	-2276.00	21951.00	61900	20240111	-31.91	37300	20231027	13.00	61900	-31.91	20240111	41800	0.84	20240619	61900	-31.91	20240111	37300	13.00	20231027	0.64	N	035720	100	443 억		120380968	N	N	1447	N	00	N
36	20240624	140431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42150	-1000	5	-2.32	25503111200	600587	28.44	42800	42950	42100	56000	30250	43150	42463.55	27.15	0	-174592	43650	43400	42900	42650	42150	43525	42775	444	12850	100	32790	50	1	443395280	186891	-18.52	1.92	12	0.14	-2276.00	21951.00	61900	20240111	-31.91	37300	20231027	13.00	61900	-31.91	20240111	41800	0.84	20240619	61900	-31.91	20240111	37300	13.00	20231027	0.64	N	035720	100	443 억		120380968	N	N	1447	N	00	N
37	20240624	130430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42200	-950	5	-2.20	22303845650	524765	24.85	42800	42950	42100	56000	30250	43150	42502.44	27.15	0	-162065	43650	43400	42900	42650	42150	43525	42775	444	12850	100	32790	50	1	443395280	187113	-18.54	1.92	12	0.12	-2276.00	21951.00	61900	20240111	-31.83	37300	20231027	13.14	61900	-31.83	20240111	41800	0.96	20240619	61900	-31.83	20240111	37300	13.14	20231027	0.64	N	035720	100	443 억		120380968	N	N	1447	N	00	N
38	20240624	120431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42300	-850	5	-1.97	18135418000	426036	20.17	42800	42950	42250	56000	30250	43150	42567.70	27.15	0	-125218	43650	43400	42900	42650	42150	43525	42775	444	12850	100	32790	50	1	443395280	187556	-18.59	1.93	12	0.10	-2276.00	21951.00	61900	20240111	-31.66	37300	20231027	13.40	61900	-31.66	20240111	41800	1.20	20240619	61900	-31.66	20240111	37300	13.40	20231027	0.64	N	035720	100	443 억		120380968	N	N	1447	N	00	N
39	20240624	110433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42550	-600	5	-1.39	12696227850	297750	14.10	42800	42950	42350	56000	30250	43150	42640.43	27.15	0	-61287	43650	43400	42900	42650	42150	43525	42775	444	12850	100	32790	50	1	443395280	188665	-18.70	1.94	12	0.07	-2276.00	21951.00	61900	20240111	-31.26	37300	20231027	14.08	61900	-31.26	20240111	41800	1.79	20240619	61900	-31.26	20240111	37300	14.08	20231027	0.64	N	035720	100	443 억		120380968	N	N	1447	N	00	N
40	20240624	100431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42750	-400	5	-0.93	9295528150	218072	10.33	42800	42900	42350	56000	30250	43150	42625.77	27.15	0	-49578	43650	43400	42900	42650	42150	43525	42775	444	12850	100	32790	50	1	443395280	189551	-18.78	1.95	12	0.05	-2276.00	21951.00	61900	20240111	-30.94	37300	20231027	14.61	61900	-30.94	20240111	41800	2.27	20240619	61900	-30.94	20240111	37300	14.61	20231027	0.64	N	035720	100	443 억		120380968	N	N	1447	N	00	N
41	20240624	090431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42600	-550	5	-1.27	2368956750	55571	2.63	42800	42800	42350	56000	30250	43150	42628.63	27.15	0	-30272	43650	43400	42900	42650	42150	43525	42775	444	12850	100	32790	50	1	443395280	188886	-18.72	1.94	12	0.01	-2276.00	21951.00	61900	20240111	-31.18	37300	20231027	14.21	61900	-31.18	20240111	41800	1.91	20240619	61900	-31.18	20240111	37300	14.21	20231027	0.64	N	035720	100	443 억		120380968	N	N	1447	N	00	N
42	20240621	160418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43150	750	2	1.77	86983081200	2024900	258.37	42450	43150	42400	55100	29700	42400	42956.07	27.09	0	221562	43066	42732	42466	42132	41866	42600	42000	444	12700	100	32220	50	1	443395280	191325	-18.96	1.97	12	0.46	-2276.00	21951.00	61900	20240111	-30.29	37300	20231027	15.68	61900	-30.29	20240111	41800	3.23	20240619	61900	-30.29	20240111	37300	15.68	20231027	0.64	N	035720	100	443 억		120134187	N	N	1447	N	00	N
43	20240621	150417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42600	200	2	0.47	26904602550	631932	80.63	42450	42800	42400	55100	29700	42400	42575.19	27.09	0	115440	43066	42732	42466	42132	41866	42600	42000	444	12700	100	32220	50	1	443395280	188886	-18.72	1.94	12	0.14	-2276.00	21951.00	61900	20240111	-31.18	37300	20231027	14.21	61900	-31.18	20240111	41800	1.91	20240619	61900	-31.18	20240111	37300	14.21	20231027	0.64	N	035720	100	443 억		120134187	N	N	216	N	00	N
44	20240621	140417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42550	150	2	0.35	22013693150	517060	65.97	42450	42800	42400	55100	29700	42400	42574.78	27.09	0	78227	43066	42732	42466	42132	41866	42600	42000	444	12700	100	32220	50	1	443395280	188665	-18.70	1.94	12	0.12	-2276.00	21951.00	61900	20240111	-31.26	37300	20231027	14.08	61900	-31.26	20240111	41800	1.79	20240619	61900	-31.26	20240111	37300	14.08	20231027	0.64	N	035720	100	443 억		120134187	N	N	216	N	00	N
45	20240621	130418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42550	150	2	0.35	19072887650	447909	57.15	42450	42800	42400	55100	29700	42400	42582.11	27.09	0	69566	43066	42732	42466	42132	41866	42600	42000	444	12700	100	32220	50	1	443395280	188665	-18.70	1.94	12	0.10	-2276.00	21951.00	61900	20240111	-31.26	37300	20231027	14.08	61900	-31.26	20240111	41800	1.79	20240619	61900	-31.26	20240111	37300	14.08	20231027	0.64	N	035720	100	443 억		120134187	N	N	216	N	00	N
46	20240621	120419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42550	150	2	0.35	14132546650	331711	42.32	42450	42800	42400	55100	29700	42400	42605.08	27.09	0	78001	43066	42732	42466	42132	41866	42600	42000	444	12700	100	32220	50	1	443395280	188665	-18.70	1.94	12	0.07	-2276.00	21951.00	61900	20240111	-31.26	37300	20231027	14.08	61900	-31.26	20240111	41800	1.79	20240619	61900	-31.26	20240111	37300	14.08	20231027	0.64	N	035720	100	443 억		120134187	N	N	216	N	00	N
47	20240621	110419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42650	250	2	0.59	10952043600	257024	32.79	42450	42800	42400	55100	29700	42400	42611.08	27.09	0	55654	43066	42732	42466	42132	41866	42600	42000	444	12700	100	32220	50	1	443395280	189108	-18.74	1.94	12	0.06	-2276.00	21951.00	61900	20240111	-31.10	37300	20231027	14.34	61900	-31.10	20240111	41800	2.03	20240619	61900	-31.10	20240111	37300	14.34	20231027	0.64	N	035720	100	443 억		120134187	N	N	216	N	00	N
48	20240621	100417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42700	300	2	0.71	7730695650	181480	23.16	42450	42800	42400	55100	29700	42400	42598.20	27.09	0	40848	43066	42732	42466	42132	41866	42600	42000	444	12700	100	32220	50	1	443395280	189330	-18.76	1.95	12	0.04	-2276.00	21951.00	61900	20240111	-31.02	37300	20231027	14.48	61900	-31.02	20240111	41800	2.15	20240619	61900	-31.02	20240111	37300	14.48	20231027	0.64	N	035720	100	443 억		120134187	N	N	216	N	00	N
49	20240621	090420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42500	100	2	0.24	907078200	21352	2.72	42450	42600	42400	55100	29700	42400	42482.63	27.09	0	200	43066	42732	42466	42132	41866	42600	42000	444	12700	100	32220	50	1	443395280	188443	-18.67	1.94	12	0.00	-2276.00	21951.00	61900	20240111	-31.34	37300	20231027	13.94	61900	-31.34	20240111	41800	1.67	20240619	61900	-31.34	20240111	37300	13.94	20231027	0.64	N	035720	100	443 억		120134187	N	N	216	N	00	N
50	20240620	160417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	-400	5	-0.93	33201952400	780770	54.60	42550	42800	42200	55600	30000	42800	42524.80	27.10	0	122543	43466	43132	42466	42132	41466	43300	42300	444	12800	100	32520	50	1	443395280	188000	-18.63	1.93	12	0.18	-2276.00	21951.00	61900	20240111	-31.50	37300	20231027	13.67	61900	-31.50	20240111	41800	1.44	20240619	61900	-31.50	20240111	37300	13.67	20231027	0.64	N	035720	100	443 억		120169794	N	N	216	N	00	N
51	20240620	150417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42550	-250	5	-0.58	27995231200	658030	46.02	42550	42800	42200	55600	30000	42800	42543.97	27.10	0	125259	43466	43132	42466	42132	41466	43300	42300	444	12800	100	32520	50	1	443395280	188665	-18.70	1.94	12	0.15	-2276.00	21951.00	61900	20240111	-31.26	37300	20231027	14.08	61900	-31.26	20240111	41800	1.79	20240619	61900	-31.26	20240111	37300	14.08	20231027	0.64	N	035720	100	443 억		120169794	N	N	3453	N	00	N
52	20240620	140416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42550	-250	5	-0.58	23477828000	551739	38.58	42550	42800	42200	55600	30000	42800	42552.38	27.10	0	87296	43466	43132	42466	42132	41466	43300	42300	444	12800	100	32520	50	1	443395280	188665	-18.70	1.94	12	0.12	-2276.00	21951.00	61900	20240111	-31.26	37300	20231027	14.08	61900	-31.26	20240111	41800	1.79	20240619	61900	-31.26	20240111	37300	14.08	20231027	0.64	N	035720	100	443 억		120169794	N	N	3453	N	00	N
53	20240620	130417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42550	-250	5	-0.58	20341626750	478058	33.43	42550	42800	42200	55600	30000	42800	42550.49	27.10	0	65420	43466	43132	42466	42132	41466	43300	42300	444	12800	100	32520	50	1	443395280	188665	-18.70	1.94	12	0.11	-2276.00	21951.00	61900	20240111	-31.26	37300	20231027	14.08	61900	-31.26	20240111	41800	1.79	20240619	61900	-31.26	20240111	37300	14.08	20231027	0.64	N	035720	100	443 억		120169794	N	N	3453	N	00	N
54	20240620	120417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42600	-200	5	-0.47	18136877850	426293	29.81	42550	42800	42200	55600	30000	42800	42545.51	27.10	0	55965	43466	43132	42466	42132	41466	43300	42300	444	12800	100	32520	50	1	443395280	188886	-18.72	1.94	12	0.10	-2276.00	21951.00	61900	20240111	-31.18	37300	20231027	14.21	61900	-31.18	20240111	41800	1.91	20240619	61900	-31.18	20240111	37300	14.21	20231027	0.64	N	035720	100	443 억		120169794	N	N	3453	N	00	N
55	20240620	110418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42450	-350	5	-0.82	15081735800	354350	24.78	42550	42800	42200	55600	30000	42800	42561.63	27.10	0	31362	43466	43132	42466	42132	41466	43300	42300	444	12800	100	32520	50	1	443395280	188221	-18.65	1.93	12	0.08	-2276.00	21951.00	61900	20240111	-31.42	37300	20231027	13.81	61900	-31.42	20240111	41800	1.56	20240619	61900	-31.42	20240111	37300	13.81	20231027	0.64	N	035720	100	443 억		120169794	N	N	3453	N	00	N
56	20240620	100418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42700	-100	5	-0.23	10888733700	255919	17.90	42550	42800	42200	55600	30000	42800	42547.49	27.10	0	26141	43466	43132	42466	42132	41466	43300	42300	444	12800	100	32520	50	1	443395280	189330	-18.76	1.95	12	0.06	-2276.00	21951.00	61900	20240111	-31.02	37300	20231027	14.48	61900	-31.02	20240111	41800	2.15	20240619	61900	-31.02	20240111	37300	14.48	20231027	0.64	N	035720	100	443 억		120169794	N	N	3453	N	00	N
57	20240620	090423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42450	-350	5	-0.82	2392395400	56385	3.94	42550	42600	42250	55600	30000	42800	42429.05	27.10	0	-22924	43466	43132	42466	42132	41466	43300	42300	444	12800	100	32520	50	1	443395280	188221	-18.65	1.93	12	0.01	-2276.00	21951.00	61900	20240111	-31.42	37300	20231027	13.81	61900	-31.42	20240111	41800	1.56	20240619	61900	-31.42	20240111	37300	13.81	20231027	0.64	N	035720	100	443 억		120169794	N	N	3453	N	00	N
58	20240619	160416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42800	500	2	1.18	60250366100	1424482	163.45	42500	42800	41800	54900	29650	42300	42295.65	27.10	0	281078	43300	42800	42500	42000	41700	42650	41850	444	12600	100	32140	50	1	443395280	189773	-18.80	1.95	12	0.32	-2276.00	21951.00	61900	20240111	-30.86	37300	20231027	14.75	61900	-30.86	20240111	41800	2.39	20240619	61900	-30.86	20240111	37300	14.75	20231027	0.63	N	035720	100	443 억		120180015	N	N	3453	N	00	N
59	20240619	150414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42550	250	2	0.59	54084978800	1280226	146.90	42500	42750	41800	54900	29650	42300	42246.43	27.10	0	238541	43300	42800	42500	42000	41700	42650	41850	444	12600	100	32140	50	1	443395280	188665	-18.70	1.94	12	0.29	-2276.00	21951.00	61900	20240111	-31.26	37300	20231027	14.08	61900	-31.26	20240111	41800	1.79	20240619	61900	-31.26	20240111	37300	14.08	20231027	0.63	N	035720	100	443 억		120180015	N	N	652	N	00	N
60	20240619	140418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42450	150	2	0.35	46416165800	1099984	126.22	42500	42750	41800	54900	29650	42300	42197.13	27.10	0	168981	43300	42800	42500	42000	41700	42650	41850	444	12600	100	32140	50	1	443395280	188221	-18.65	1.93	12	0.25	-2276.00	21951.00	61900	20240111	-31.42	37300	20231027	13.81	61900	-31.42	20240111	41800	1.56	20240619	61900	-31.42	20240111	37300	13.81	20231027	0.63	N	035720	100	443 억		120180015	N	N	652	N	00	N
61	20240619	130416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42450	150	2	0.35	39746423600	942822	108.18	42500	42750	41800	54900	29650	42300	42156.87	27.10	0	119642	43300	42800	42500	42000	41700	42650	41850	444	12600	100	32140	50	1	443395280	188221	-18.65	1.93	12	0.21	-2276.00	21951.00	61900	20240111	-31.42	37300	20231027	13.81	61900	-31.42	20240111	41800	1.56	20240619	61900	-31.42	20240111	37300	13.81	20231027	0.63	N	035720	100	443 억		120180015	N	N	652	N	00	N
62	20240619	120414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42250	-50	5	-0.12	32211597050	764925	87.77	42500	42750	41800	54900	29650	42300	42110.79	27.10	0	69110	43300	42800	42500	42000	41700	42650	41850	444	12600	100	32140	50	1	443395280	187335	-18.56	1.92	12	0.17	-2276.00	21951.00	61900	20240111	-31.74	37300	20231027	13.27	61900	-31.74	20240111	41800	1.08	20240619	61900	-31.74	20240111	37300	13.27	20231027	0.63	N	035720	100	443 억		120180015	N	N	652	N	00	N
63	20240619	110416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42000	-300	5	-0.71	23411950700	555199	63.71	42500	42750	41900	54900	29650	42300	42168.57	27.10	0	33079	43300	42800	42500	42000	41700	42650	41850	444	12600	100	32140	50	1	443395280	186226	-18.45	1.91	12	0.13	-2276.00	21951.00	61900	20240111	-32.15	37300	20231027	12.60	61900	-32.15	20240111	41900	0.24	20240619	61900	-32.15	20240111	37300	12.60	20231027	0.63	N	035720	100	443 억		120180015	N	N	652	N	00	N
64	20240619	100418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42150	-150	5	-0.35	11908796750	281503	32.30	42500	42750	42100	54900	29650	42300	42304.33	27.10	0	25563	43300	42800	42500	42000	41700	42650	41850	444	12600	100	32140	50	1	443395280	186891	-18.52	1.92	12	0.06	-2276.00	21951.00	61900	20240111	-31.91	37300	20231027	13.00	61900	-31.91	20240111	42100	0.12	20240619	61900	-31.91	20240111	37300	13.00	20231027	0.63	N	035720	100	443 억		120180015	N	N	652	N	00	N
65	20240619	090423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	100	2	0.24	1426765050	33559	3.85	42500	42750	42400	54900	29650	42300	42515.17	27.10	0	5822	43300	42800	42500	42000	41700	42650	41850	444	12600	100	32140	50	1	443395280	188000	-18.63	1.93	12	0.01	-2276.00	21951.00	61900	20240111	-31.50	37300	20231027	13.67	61900	-31.50	20240111	42150	0.59	20240617	61900	-31.50	20240111	37300	13.67	20231027	0.63	N	035720	100	443 억		120180015	N	N	652	N	00	N
66	20240618	160413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42300	-100	5	-0.24	36738133750	864032	65.41	42500	43000	42200	55100	29700	42400	42519.80	27.09	0	43056	44366	43382	42766	41782	41166	43075	41475	444	12700	100	32220	50	1	443395280	187556	-18.59	1.93	12	0.19	-2276.00	21951.00	61900	20240111	-31.66	37300	20231027	13.40	61900	-31.66	20240111	42150	0.36	20240617	61900	-31.66	20240111	37300	13.40	20231027	0.62	N	035720	100	443 억		120096448	N	N	652	N	00	N
67	20240618	150411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	0	3	0.00	33304208650	782934	59.27	42500	43000	42200	55100	29700	42400	42537.70	27.09	0	57531	44366	43382	42766	41782	41166	43075	41475	444	12700	100	32220	50	1	443395280	188000	-18.63	1.93	12	0.18	-2276.00	21951.00	61900	20240111	-31.50	37300	20231027	13.67	61900	-31.50	20240111	42150	0.59	20240617	61900	-31.50	20240111	37300	13.67	20231027	0.62	N	035720	100	443 억		120096448	N	N	4153	N	00	N
68	20240618	140412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42350	-50	5	-0.12	25512462550	598766	45.33	42500	43000	42350	55100	29700	42400	42608.41	27.09	0	46875	44366	43382	42766	41782	41166	43075	41475	444	12700	100	32220	50	1	443395280	187778	-18.61	1.93	12	0.14	-2276.00	21951.00	61900	20240111	-31.58	37300	20231027	13.54	61900	-31.58	20240111	42150	0.47	20240617	61900	-31.58	20240111	37300	13.54	20231027	0.62	N	035720	100	443 억		120096448	N	N	4153	N	00	N
69	20240618	130416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	0	3	0.00	22979302150	539025	40.80	42500	43000	42350	55100	29700	42400	42631.25	27.09	0	49595	44366	43382	42766	41782	41166	43075	41475	444	12700	100	32220	50	1	443395280	188000	-18.63	1.93	12	0.12	-2276.00	21951.00	61900	20240111	-31.50	37300	20231027	13.67	61900	-31.50	20240111	42150	0.59	20240617	61900	-31.50	20240111	37300	13.67	20231027	0.62	N	035720	100	443 억		120096448	N	N	4153	N	00	N
70	20240618	120415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42450	50	2	0.12	19948461900	467578	35.40	42500	43000	42400	55100	29700	42400	42663.40	27.09	0	62072	44366	43382	42766	41782	41166	43075	41475	444	12700	100	32220	50	1	443395280	188221	-18.65	1.93	12	0.11	-2276.00	21951.00	61900	20240111	-31.42	37300	20231027	13.81	61900	-31.42	20240111	42150	0.71	20240617	61900	-31.42	20240111	37300	13.81	20231027	0.62	N	035720	100	443 억		120096448	N	N	4153	N	00	N
71	20240618	110412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42600	200	2	0.47	16537720300	387309	29.32	42500	43000	42450	55100	29700	42400	42699.05	27.09	0	68863	44366	43382	42766	41782	41166	43075	41475	444	12700	100	32220	50	1	443395280	188886	-18.72	1.94	12	0.09	-2276.00	21951.00	61900	20240111	-31.18	37300	20231027	14.21	61900	-31.18	20240111	42150	1.07	20240617	61900	-31.18	20240111	37300	14.21	20231027	0.62	N	035720	100	443 억		120096448	N	N	4153	N	00	N
72	20240618	100414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42800	400	2	0.94	10988031650	257224	19.47	42500	43000	42500	55100	29700	42400	42717.78	27.09	0	59646	44366	43382	42766	41782	41166	43075	41475	444	12700	100	32220	50	1	443395280	189773	-18.80	1.95	12	0.06	-2276.00	21951.00	61900	20240111	-30.86	37300	20231027	14.75	61900	-30.86	20240111	42150	1.54	20240617	61900	-30.86	20240111	37300	14.75	20231027	0.62	N	035720	100	443 억		120096448	N	N	4153	N	00	N
73	20240618	090417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42750	350	2	0.83	2035614150	47723	3.61	42500	42850	42500	55100	29700	42400	42654.90	27.09	0	18654	44366	43382	42766	41782	41166	43075	41475	444	12700	100	32220	50	1	443395280	189551	-18.78	1.95	12	0.01	-2276.00	21951.00	61900	20240111	-30.94	37300	20231027	14.61	61900	-30.94	20240111	42150	1.42	20240617	61900	-30.94	20240111	37300	14.61	20231027	0.62	N	035720	100	443 억		120096448	N	N	4153	N	00	N
74	20240617	160411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	-1500	5	-3.42	55950022900	1310574	113.50	43500	43750	42150	57000	30750	43900	42691.95	27.18	0	-475817	44866	44382	43716	43232	42566	44625	43475	444	13100	100	33360	50	1	443395280	188000	-18.63	1.93	12	0.30	-2276.00	21951.00	61900	20240111	-31.50	37300	20231027	13.67	61900	-31.50	20240111	42150	0.59	20240617	61900	-31.50	20240111	37300	13.67	20231027	0.63	N	035720	100	443 억		120513012	N	N	4153	N	00	N
75	20240617	150416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42450	-1450	5	-3.30	51263225850	1200081	103.93	43500	43750	42150	57000	30750	43900	42716.47	27.18	0	-451387	44866	44382	43716	43232	42566	44625	43475	444	13100	100	33360	50	1	443395280	188221	-18.65	1.93	12	0.27	-2276.00	21951.00	61900	20240111	-31.42	37300	20231027	13.81	61900	-31.42	20240111	42150	0.71	20240617	61900	-31.42	20240111	37300	13.81	20231027	0.63	N	035720	100	443 억		120513012	N	N	9648	N	00	N
76	20240617	140409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42450	-1450	5	-3.30	47674131850	1115445	96.60	43500	43750	42150	57000	30750	43900	42740.01	27.18	0	-432398	44866	44382	43716	43232	42566	44625	43475	444	13100	100	33360	50	1	443395280	188221	-18.65	1.93	12	0.25	-2276.00	21951.00	61900	20240111	-31.42	37300	20231027	13.81	61900	-31.42	20240111	42150	0.71	20240617	61900	-31.42	20240111	37300	13.81	20231027	0.63	N	035720	100	443 억		120513012	N	N	9648	N	00	N
77	20240617	130410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	-1500	5	-3.42	45003643950	1052623	91.16	43500	43750	42150	57000	30750	43900	42753.81	27.18	0	-429480	44866	44382	43716	43232	42566	44625	43475	444	13100	100	33360	50	1	443395280	188000	-18.63	1.93	12	0.24	-2276.00	21951.00	61900	20240111	-31.50	37300	20231027	13.67	61900	-31.50	20240111	42150	0.59	20240617	61900	-31.50	20240111	37300	13.67	20231027	0.63	N	035720	100	443 억		120513012	N	N	9648	N	00	N
78	20240617	120410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42300	-1600	5	-3.64	40376176350	943527	81.71	43500	43750	42150	57000	30750	43900	42792.81	27.18	0	-391701	44866	44382	43716	43232	42566	44625	43475	444	13100	100	33360	50	1	443395280	187556	-18.59	1.93	12	0.21	-2276.00	21951.00	61900	20240111	-31.66	37300	20231027	13.40	61900	-31.66	20240111	42150	0.36	20240617	61900	-31.66	20240111	37300	13.40	20231027	0.63	N	035720	100	443 억		120513012	N	N	9648	N	00	N
79	20240617	110408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42450	-1450	5	-3.30	29003147000	674655	58.43	43500	43750	42400	57000	30750	43900	42989.60	27.18	0	-295119	44866	44382	43716	43232	42566	44625	43475	444	13100	100	33360	50	1	443395280	188221	-18.65	1.93	12	0.15	-2276.00	21951.00	61900	20240111	-31.42	37300	20231027	13.81	61900	-31.42	20240111	42400	0.12	20240617	61900	-31.42	20240111	37300	13.81	20231027	0.63	N	035720	100	443 억		120513012	N	N	9648	N	00	N
80	20240617	100410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43300	-600	5	-1.37	9238126450	212654	18.42	43500	43750	43250	57000	30750	43900	43442.05	27.18	0	-63526	44866	44382	43716	43232	42566	44625	43475	444	13100	100	33360	50	1	443395280	191990	-19.02	1.97	12	0.05	-2276.00	21951.00	61900	20240111	-30.05	37300	20231027	16.09	61900	-30.05	20240111	42750	1.29	20240612	61900	-30.05	20240111	37300	16.09	20231027	0.63	N	035720	100	443 억		120513012	N	N	9648	N	00	N
81	20240617	090411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43550	-350	5	-0.80	1751263100	40299	3.49	43500	43650	43350	57000	30750	43900	43456.73	27.18	0	-11021	44866	44382	43716	43232	42566	44625	43475	444	13100	100	33360	50	1	443395280	193099	-19.13	1.98	12	0.01	-2276.00	21951.00	61900	20240111	-29.64	37300	20231027	16.76	61900	-29.64	20240111	42750	1.87	20240612	61900	-29.64	20240111	37300	16.76	20231027	0.63	N	035720	100	443 억		120513012	N	N	9648	N	00	N
82	20240614	160339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43900	250	2	0.57	50148014150	1148561	46.36	43250	44200	43050	56700	30600	43650	43661.41	27.21	0	-224449	44583	44116	43633	43166	42683	44350	43400	444	13050	100	33170	50	1	443395280	194651	-19.29	2.00	12	0.26	-2276.00	21951.00	61900	20240111	-29.08	37300	20231027	17.69	61900	-29.08	20240111	42750	2.69	20240612	61900	-29.08	20240111	37300	17.69	20231027	0.62	N	035720	100	443 억		120646832	N	N	9648	N	00	N
83	20240614	150339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43900	250	2	0.57	44485304350	1019579	41.15	43250	44200	43050	56700	30600	43650	43631.05	27.21	0	-220790	44583	44116	43633	43166	42683	44350	43400	444	13050	100	33170	50	1	443395280	194651	-19.29	2.00	12	0.23	-2276.00	21951.00	61900	20240111	-29.08	37300	20231027	17.69	61900	-29.08	20240111	42750	2.69	20240612	61900	-29.08	20240111	37300	17.69	20231027	0.62	N	035720	100	443 억		120646832	N	N	31501	N	00	N
84	20240614	140339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44000	350	2	0.80	38330936550	879412	35.49	43250	44200	43050	56700	30600	43650	43587.00	27.21	0	-192308	44583	44116	43633	43166	42683	44350	43400	444	13050	100	33170	50	1	443395280	195094	-19.33	2.00	12	0.20	-2276.00	21951.00	61900	20240111	-28.92	37300	20231027	17.96	61900	-28.92	20240111	42750	2.92	20240612	61900	-28.92	20240111	37300	17.96	20231027	0.62	N	035720	100	443 억		120646832	N	N	31501	N	00	N
85	20240614	130339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43950	300	2	0.69	31814309350	731380	29.52	43250	44000	43050	56700	30600	43650	43499.01	27.21	0	-165161	44583	44116	43633	43166	42683	44350	43400	444	13050	100	33170	50	1	443395280	194872	-19.31	2.00	12	0.16	-2276.00	21951.00	61900	20240111	-29.00	37300	20231027	17.83	61900	-29.00	20240111	42750	2.81	20240612	61900	-29.00	20240111	37300	17.83	20231027	0.62	N	035720	100	443 억		120646832	N	N	31501	N	00	N
86	20240614	120341	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43700	50	2	0.11	26358485250	606901	24.50	43250	43800	43050	56700	30600	43650	43431.27	27.21	0	-145927	44583	44116	43633	43166	42683	44350	43400	444	13050	100	33170	50	1	443395280	193764	-19.20	1.99	12	0.14	-2276.00	21951.00	61900	20240111	-29.40	37300	20231027	17.16	61900	-29.40	20240111	42750	2.22	20240612	61900	-29.40	20240111	37300	17.16	20231027	0.62	N	035720	100	443 억		120646832	N	N	31501	N	00	N
87	20240614	110404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43350	-300	5	-0.69	20184061100	465463	18.79	43250	43700	43050	56700	30600	43650	43363.39	27.21	0	-117169	44583	44116	43633	43166	42683	44350	43400	444	13050	100	33170	50	1	443395280	192212	-19.05	1.97	12	0.10	-2276.00	21951.00	61900	20240111	-29.97	37300	20231027	16.22	61900	-29.97	20240111	42750	1.40	20240612	61900	-29.97	20240111	37300	16.22	20231027	0.62	N	035720	100	443 억		120646832	N	N	31501	N	00	N
88	20240614	100403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43450	-200	5	-0.46	12879533550	296523	11.97	43250	43700	43200	56700	30600	43650	43435.17	27.21	0	-77152	44583	44116	43633	43166	42683	44350	43400	444	13050	100	33170	50	1	443395280	192655	-19.09	1.98	12	0.07	-2276.00	21951.00	61900	20240111	-29.81	37300	20231027	16.49	61900	-29.81	20240111	42750	1.64	20240612	61900	-29.81	20240111	37300	16.49	20231027	0.62	N	035720	100	443 억		120646832	N	N	31501	N	00	N
89	20240614	090406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43350	-300	5	-0.69	2109052400	48691	1.97	43250	43650	43200	56700	30600	43650	43314.87	27.21	0	-20323	44583	44116	43633	43166	42683	44350	43400	444	13050	100	33170	50	1	443395280	192212	-19.05	1.97	12	0.01	-2276.00	21951.00	61900	20240111	-29.97	37300	20231027	16.22	61900	-29.97	20240111	42750	1.40	20240612	61900	-29.97	20240111	37300	16.22	20231027	0.62	N	035720	100	443 억		120646832	N	N	31501	N	00	N
90	20240613	160400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43650	600	2	1.39	107860902450	2473077	236.09	43350	44100	43150	55900	30150	43050	43614.03	27.18	0	-36144	43983	43516	43133	42666	42283	43325	42475	444	12850	100	32710	50	1	443395280	193542	-19.18	1.99	12	0.56	-2276.00	21951.00	61900	20240111	-29.48	37300	20231027	17.02	61900	-29.48	20240111	42750	2.11	20240612	61900	-29.48	20240111	37300	17.02	20231027	0.63	N	035720	100	443 억		120504478	N	N	31296	N	00	N
91	20240613	150408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43800	750	2	1.74	54735844300	1256799	119.98	43350	44100	43150	55900	30150	43050	43551.80	27.18	0	105184	43983	43516	43133	42666	42283	43325	42475	444	12850	100	32710	50	1	443395280	194207	-19.24	2.00	12	0.28	-2276.00	21951.00	61900	20240111	-29.24	37300	20231027	17.43	61900	-29.24	20240111	42750	2.46	20240612	61900	-29.24	20240111	37300	17.43	20231027	0.63	N	035720	100	443 억		120504478	N	N	823	N	00	N
92	20240613	140402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43200	150	2	0.35	42645077650	978970	93.46	43350	44100	43150	55900	30150	43050	43561.18	27.18	0	152404	43983	43516	43133	42666	42283	43325	42475	444	12850	100	32710	50	1	443395280	191547	-18.98	1.97	12	0.22	-2276.00	21951.00	61900	20240111	-30.21	37300	20231027	15.82	61900	-30.21	20240111	42750	1.05	20240612	61900	-30.21	20240111	37300	15.82	20231027	0.63	N	035720	100	443 억		120504478	N	N	823	N	00	N
93	20240613	130404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43250	200	2	0.46	37181828100	852556	81.39	43350	44100	43150	55900	30150	43050	43612.20	27.18	0	146403	43983	43516	43133	42666	42283	43325	42475	444	12850	100	32710	50	1	443395280	191768	-19.00	1.97	12	0.19	-2276.00	21951.00	61900	20240111	-30.13	37300	20231027	15.95	61900	-30.13	20240111	42750	1.17	20240612	61900	-30.13	20240111	37300	15.95	20231027	0.63	N	035720	100	443 억		120504478	N	N	823	N	00	N
94	20240613	120404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43300	250	2	0.58	33874744600	776152	74.09	43350	44100	43150	55900	30150	43050	43644.49	27.18	0	139727	43983	43516	43133	42666	42283	43325	42475	444	12850	100	32710	50	1	443395280	191990	-19.02	1.97	12	0.18	-2276.00	21951.00	61900	20240111	-30.05	37300	20231027	16.09	61900	-30.05	20240111	42750	1.29	20240612	61900	-30.05	20240111	37300	16.09	20231027	0.63	N	035720	100	443 억		120504478	N	N	823	N	00	N
95	20240613	110400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43350	300	2	0.70	28724913900	657241	62.74	43350	44100	43300	55900	30150	43050	43705.32	27.18	0	152735	43983	43516	43133	42666	42283	43325	42475	444	12850	100	32710	50	1	443395280	192212	-19.05	1.97	12	0.15	-2276.00	21951.00	61900	20240111	-29.97	37300	20231027	16.22	61900	-29.97	20240111	42750	1.40	20240612	61900	-29.97	20240111	37300	16.22	20231027	0.63	N	035720	100	443 억		120504478	N	N	823	N	00	N
96	20240613	100401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43850	800	2	1.86	18320581300	418668	39.97	43350	44100	43300	55900	30150	43050	43759.25	27.18	0	158876	43983	43516	43133	42666	42283	43325	42475	444	12850	100	32710	50	1	443395280	194429	-19.27	2.00	12	0.09	-2276.00	21951.00	61900	20240111	-29.16	37300	20231027	17.56	61900	-29.16	20240111	42750	2.57	20240612	61900	-29.16	20240111	37300	17.56	20231027	0.63	N	035720	100	443 억		120504478	N	N	823	N	00	N
97	20240613	090405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43850	800	2	1.86	4463660450	102413	9.78	43350	43950	43300	55900	30150	43050	43585.03	27.18	0	47231	43983	43516	43133	42666	42283	43325	42475	444	12850	100	32710	50	1	443395280	194429	-19.27	2.00	12	0.02	-2276.00	21951.00	61900	20240111	-29.16	37300	20231027	17.56	61900	-29.16	20240111	42750	2.57	20240612	61900	-29.16	20240111	37300	17.56	20231027	0.63	N	035720	100	443 억		120504478	N	N	823	N	00	N
98	20240612	160358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43050	-100	5	-0.23	44890474500	1042889	147.32	43150	43600	42750	56000	30250	43150	43044.30	27.23	0	-114403	44183	43666	43333	42816	42483	43500	42650	444	12850	100	32790	50	1	443395280	190882	-18.91	1.96	12	0.24	-2276.00	21951.00	61900	20240111	-30.45	37300	20231027	15.42	61900	-30.45	20240111	42750	0.70	20240612	61900	-30.45	20240111	37300	15.42	20231027	0.63	N	035720	100	443 억		120725049	N	N	823	N	00	N
99	20240612	150405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43050	-100	5	-0.23	38942221400	904776	127.81	43150	43600	42750	56000	30250	43150	43040.69	27.23	0	-136003	44183	43666	43333	42816	42483	43500	42650	444	12850	100	32790	50	1	443395280	190882	-18.91	1.96	12	0.20	-2276.00	21951.00	61900	20240111	-30.45	37300	20231027	15.42	61900	-30.45	20240111	42750	0.70	20240612	61900	-30.45	20240111	37300	15.42	20231027	0.63	N	035720	100	443 억		120725049	N	N	3148	N	00	N
100	20240612	140400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42950	-200	5	-0.46	28209618150	654548	92.46	43150	43600	42900	56000	30250	43150	43097.83	27.23	0	-121386	44183	43666	43333	42816	42483	43500	42650	444	12850	100	32790	50	1	443395280	190438	-18.87	1.96	12	0.15	-2276.00	21951.00	61900	20240111	-30.61	37300	20231027	15.15	61900	-30.61	20240111	42900	0.12	20240612	61900	-30.61	20240111	37300	15.15	20231027	0.63	N	035720	100	443 억		120725049	N	N	3148	N	00	N
101	20240612	130400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43100	-50	5	-0.12	20461014950	474384	67.01	43150	43600	43000	56000	30250	43150	43131.74	27.23	0	-70813	44183	43666	43333	42816	42483	43500	42650	444	12850	100	32790	50	1	443395280	191103	-18.94	1.96	12	0.11	-2276.00	21951.00	61900	20240111	-30.37	37300	20231027	15.55	61900	-30.37	20240111	42950	0.35	20240610	61900	-30.37	20240111	37300	15.55	20231027	0.63	N	035720	100	443 억		120725049	N	N	3148	N	00	N
102	20240612	120359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43000	-150	5	-0.35	16288959200	377496	53.33	43150	43600	43000	56000	30250	43150	43150.02	27.23	0	-74456	44183	43666	43333	42816	42483	43500	42650	444	12850	100	32790	50	1	443395280	190660	-18.89	1.96	12	0.09	-2276.00	21951.00	61900	20240111	-30.53	37300	20231027	15.28	61900	-30.53	20240111	42950	0.12	20240610	61900	-30.53	20240111	37300	15.28	20231027	0.63	N	035720	100	443 억		120725049	N	N	3148	N	00	N
103	20240612	110358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43100	-50	5	-0.12	12359356350	286208	40.43	43150	43600	43000	56000	30250	43150	43183.17	27.23	0	-38605	44183	43666	43333	42816	42483	43500	42650	444	12850	100	32790	50	1	443395280	191103	-18.94	1.96	12	0.06	-2276.00	21951.00	61900	20240111	-30.37	37300	20231027	15.55	61900	-30.37	20240111	42950	0.35	20240610	61900	-30.37	20240111	37300	15.55	20231027	0.63	N	035720	100	443 억		120725049	N	N	3148	N	00	N
104	20240612	100359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43250	100	2	0.23	6324703700	146105	20.64	43150	43600	43100	56000	30250	43150	43289.11	27.23	0	-2719	44183	43666	43333	42816	42483	43500	42650	444	12850	100	32790	50	1	443395280	191768	-19.00	1.97	12	0.03	-2276.00	21951.00	61900	20240111	-30.13	37300	20231027	15.95	61900	-30.13	20240111	42950	0.70	20240610	61900	-30.13	20240111	37300	15.95	20231027	0.63	N	035720	100	443 억		120725049	N	N	3148	N	00	N
105	20240612	090359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43400	250	2	0.58	1074759250	24854	3.51	43150	43450	43100	56000	30250	43150	43244.30	27.23	0	-1956	44183	43666	43333	42816	42483	43500	42650	444	12850	100	32790	50	1	443395280	192434	-19.07	1.98	12	0.01	-2276.00	21951.00	61900	20240111	-29.89	37300	20231027	16.35	61900	-29.89	20240111	42950	1.05	20240610	61900	-29.89	20240111	37300	16.35	20231027	0.63	N	035720	100	443 억		120725049	N	N	3148	N	00	N
106	20240610	160356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43100	-1150	5	-2.60	39256494600	907780	98.40	43700	43800	42950	57500	31000	44250	43245.85	27.22	0	-146060	45516	44882	44516	43882	43516	44700	43700	444	13250	100	33630	50	1	443395280	191103	-18.94	1.96	12	0.20	-2276.00	21951.00	61900	20240111	-30.37	37300	20231027	15.55	61900	-30.37	20240111	42950	0.35	20240610	61900	-30.37	20240111	37300	15.55	20231027	0.62	N	035720	100	443 억		120707841	N	N	5387	N	00	N
107	20240610	150359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43400	-850	5	-1.92	33536173250	775327	84.04	43700	43800	42950	57500	31000	44250	43254.14	27.22	0	-120464	45516	44882	44516	43882	43516	44700	43700	444	13250	100	33630	50	1	443395280	192434	-19.07	1.98	12	0.17	-2276.00	21951.00	61900	20240111	-29.89	37300	20231027	16.35	61900	-29.89	20240111	42950	1.05	20240610	61900	-29.89	20240111	37300	16.35	20231027	0.62	N	035720	100	443 억		120707841	N	N	4849	N	00	N
108	20240610	140357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43600	-650	5	-1.47	30260822000	699946	75.87	43700	43800	42950	57500	31000	44250	43232.98	27.22	0	-116997	45516	44882	44516	43882	43516	44700	43700	444	13250	100	33630	50	1	443395280	193320	-19.16	1.99	12	0.16	-2276.00	21951.00	61900	20240111	-29.56	37300	20231027	16.89	61900	-29.56	20240111	42950	1.51	20240610	61900	-29.56	20240111	37300	16.89	20231027	0.62	N	035720	100	443 억		120707841	N	N	4849	N	00	N
109	20240610	130356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43600	-650	5	-1.47	27651623950	639990	69.37	43700	43800	42950	57500	31000	44250	43206.22	27.22	0	-119843	45516	44882	44516	43882	43516	44700	43700	444	13250	100	33630	50	1	443395280	193320	-19.16	1.99	12	0.14	-2276.00	21951.00	61900	20240111	-29.56	37300	20231027	16.89	61900	-29.56	20240111	42950	1.51	20240610	61900	-29.56	20240111	37300	16.89	20231027	0.62	N	035720	100	443 억		120707841	N	N	4849	N	00	N
110	20240610	120357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43350	-900	5	-2.03	25511941300	590772	64.04	43700	43800	42950	57500	31000	44250	43183.94	27.22	0	-131537	45516	44882	44516	43882	43516	44700	43700	444	13250	100	33630	50	1	443395280	192212	-19.05	1.97	12	0.13	-2276.00	21951.00	61900	20240111	-29.97	37300	20231027	16.22	61900	-29.97	20240111	42950	0.93	20240610	61900	-29.97	20240111	37300	16.22	20231027	0.62	N	035720	100	443 억		120707841	N	N	4849	N	00	N
111	20240610	110359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43200	-1050	5	-2.37	21496911750	498137	54.00	43700	43800	42950	57500	31000	44250	43154.46	27.22	0	-149933	45516	44882	44516	43882	43516	44700	43700	444	13250	100	33630	50	1	443395280	191547	-18.98	1.97	12	0.11	-2276.00	21951.00	61900	20240111	-30.21	37300	20231027	15.82	61900	-30.21	20240111	42950	0.58	20240610	61900	-30.21	20240111	37300	15.82	20231027	0.62	N	035720	100	443 억		120707841	N	N	4849	N	00	N
112	20240610	100357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43050	-1200	5	-2.71	17394359850	402932	43.68	43700	43800	42950	57500	31000	44250	43169.27	27.22	0	-130234	45516	44882	44516	43882	43516	44700	43700	444	13250	100	33630	50	1	443395280	190882	-18.91	1.96	12	0.09	-2276.00	21951.00	61900	20240111	-30.45	37300	20231027	15.42	61900	-30.45	20240111	42950	0.23	20240610	61900	-30.45	20240111	37300	15.42	20231027	0.62	N	035720	100	443 억		120707841	N	N	4849	N	00	N
113	20240610	090402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43150	-1100	5	-2.49	3929780750	90412	9.80	43700	43800	43100	57500	31000	44250	43464.63	27.22	0	-53086	45516	44882	44516	43882	43516	44700	43700	444	13250	100	33630	50	1	443395280	191325	-18.96	1.97	12	0.02	-2276.00	21951.00	61900	20240111	-30.29	37300	20231027	15.68	61900	-30.29	20240111	43000	0.35	20240531	61900	-30.29	20240111	37300	15.68	20231027	0.62	N	035720	100	443 억		120707841	N	N	4849	N	00	N
114	20240607	160408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44250	-300	5	-0.67	40938221550	920169	140.94	44600	45150	44150	57900	31200	44550	44490.09	27.26	0	-76293	45350	44950	44550	44150	43750	44750	43950	444	13350	100	33850	50	1	443395280	196202	-19.44	2.02	12	0.21	-2276.00	21951.00	61900	20240111	-28.51	37300	20231027	18.63	61900	-28.51	20240111	43000	2.91	20240531	61900	-28.51	20240111	37300	18.63	20231027	0.62	N	035720	100	443 억		120878895	N	N	4849	N	00	N
115	20240607	150411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44250	-300	5	-0.67	35109923200	788481	120.77	44600	45150	44150	57900	31200	44550	44528.56	27.26	0	-98582	45350	44950	44550	44150	43750	44750	43950	444	13350	100	33850	50	1	443395280	196202	-19.44	2.02	12	0.18	-2276.00	21951.00	61900	20240111	-28.51	37300	20231027	18.63	61900	-28.51	20240111	43000	2.91	20240531	61900	-28.51	20240111	37300	18.63	20231027	0.62	N	035720	100	443 억		120878895	N	N	51	N	00	N
116	20240607	140409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44250	-300	5	-0.67	28830702450	646480	99.02	44600	45150	44200	57900	31200	44550	44596.44	27.26	0	-94802	45350	44950	44550	44150	43750	44750	43950	444	13350	100	33850	50	1	443395280	196202	-19.44	2.02	12	0.15	-2276.00	21951.00	61900	20240111	-28.51	37300	20231027	18.63	61900	-28.51	20240111	43000	2.91	20240531	61900	-28.51	20240111	37300	18.63	20231027	0.62	N	035720	100	443 억		120878895	N	N	51	N	00	N
117	20240607	130409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44450	-100	5	-0.22	23440049050	524875	80.39	44600	45150	44350	57900	31200	44550	44658.35	27.26	0	-77218	45350	44950	44550	44150	43750	44750	43950	444	13350	100	33850	50	1	443395280	197089	-19.53	2.02	12	0.12	-2276.00	21951.00	61900	20240111	-28.19	37300	20231027	19.17	61900	-28.19	20240111	43000	3.37	20240531	61900	-28.19	20240111	37300	19.17	20231027	0.62	N	035720	100	443 억		120878895	N	N	51	N	00	N
118	20240607	120408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44450	-100	5	-0.22	19746364550	441671	67.65	44600	45150	44400	57900	31200	44550	44708.33	27.26	0	-59705	45350	44950	44550	44150	43750	44750	43950	444	13350	100	33850	50	1	443395280	197089	-19.53	2.02	12	0.10	-2276.00	21951.00	61900	20240111	-28.19	37300	20231027	19.17	61900	-28.19	20240111	43000	3.37	20240531	61900	-28.19	20240111	37300	19.17	20231027	0.62	N	035720	100	443 억		120878895	N	N	51	N	00	N
119	20240607	110408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44450	-100	5	-0.22	15325305300	342360	52.44	44600	45150	44450	57900	31200	44550	44763.74	27.26	0	-49802	45350	44950	44550	44150	43750	44750	43950	444	13350	100	33850	50	1	443395280	197089	-19.53	2.02	12	0.08	-2276.00	21951.00	61900	20240111	-28.19	37300	20231027	19.17	61900	-28.19	20240111	43000	3.37	20240531	61900	-28.19	20240111	37300	19.17	20231027	0.62	N	035720	100	443 억		120878895	N	N	51	N	00	N
120	20240607	100407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44600	50	2	0.11	11146210850	248539	38.07	44600	45150	44550	57900	31200	44550	44846.98	27.26	0	-15877	45350	44950	44550	44150	43750	44750	43950	444	13350	100	33850	50	1	443395280	197754	-19.60	2.03	12	0.06	-2276.00	21951.00	61900	20240111	-27.95	37300	20231027	19.57	61900	-27.95	20240111	43000	3.72	20240531	61900	-27.95	20240111	37300	19.57	20231027	0.62	N	035720	100	443 억		120878895	N	N	51	N	00	N
121	20240607	090405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45100	550	2	1.23	2996746700	66898	10.25	44600	45100	44550	57900	31200	44550	44795.91	27.26	0	9892	45350	44950	44550	44150	43750	44750	43950	444	13350	100	33850	50	1	443395280	199971	-19.82	2.05	12	0.02	-2276.00	21951.00	61900	20240111	-27.14	37300	20231027	20.91	61900	-27.14	20240111	43000	4.88	20240531	61900	-27.14	20240111	37300	20.91	20231027	0.62	N	035720	100	443 억		120878895	N	N	51	N	00	N
122	20240605	160405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44550	-50	5	-0.11	28863403450	647161	91.14	44900	44950	44150	57900	31250	44600	44600.11	27.26	0	-22094	45566	45082	44466	43982	43366	45325	44225	444	13300	100	33890	50	1	443326185	197502	-19.57	2.03	12	0.15	-2276.00	21951.00	61900	20240111	-28.03	37300	20231027	19.44	61900	-28.03	20240111	43000	3.60	20240531	61900	-28.03	20240111	37300	19.44	20231027	0.63	N	035720	100	443 억		120851704	N	N	51	N	00	N
123	20240605	150405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44800	200	2	0.45	23946237550	536951	75.62	44900	44950	44150	57900	31250	44600	44596.69	27.26	0	-8487	45566	45082	44466	43982	43366	45325	44225	444	13300	100	33890	50	1	443326185	198610	-19.68	2.04	12	0.12	-2276.00	21951.00	61900	20240111	-27.63	37300	20231027	20.11	61900	-27.63	20240111	43000	4.19	20240531	61900	-27.63	20240111	37300	20.11	20231027	0.63	N	035720	100	443 억		120851704	N	N	2753	N	00	N
124	20240605	140404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44700	100	2	0.22	19623170200	440350	62.01	44900	44950	44150	57900	31250	44600	44562.62	27.26	0	-8751	45566	45082	44466	43982	43366	45325	44225	444	13300	100	33890	50	1	443326185	198167	-19.64	2.04	12	0.10	-2276.00	21951.00	61900	20240111	-27.79	37300	20231027	19.84	61900	-27.79	20240111	43000	3.95	20240531	61900	-27.79	20240111	37300	19.84	20231027	0.63	N	035720	100	443 억		120851704	N	N	2753	N	00	N
125	20240605	130407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44750	150	2	0.34	17376776050	390035	54.93	44900	44950	44150	57900	31250	44600	44551.77	27.26	0	-2779	45566	45082	44466	43982	43366	45325	44225	444	13300	100	33890	50	1	443326185	198388	-19.66	2.04	12	0.09	-2276.00	21951.00	61900	20240111	-27.71	37300	20231027	19.97	61900	-27.71	20240111	43000	4.07	20240531	61900	-27.71	20240111	37300	19.97	20231027	0.63	N	035720	100	443 억		120851704	N	N	2753	N	00	N
126	20240605	120404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44700	100	2	0.22	15236577100	342257	48.20	44900	44950	44150	57900	31250	44600	44517.82	27.26	0	-8087	45566	45082	44466	43982	43366	45325	44225	444	13300	100	33890	50	1	443326185	198167	-19.64	2.04	12	0.08	-2276.00	21951.00	61900	20240111	-27.79	37300	20231027	19.84	61900	-27.79	20240111	43000	3.95	20240531	61900	-27.79	20240111	37300	19.84	20231027	0.63	N	035720	100	443 억		120851704	N	N	2753	N	00	N
127	20240605	110406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44700	100	2	0.22	13327686300	299452	42.17	44900	44950	44150	57900	31250	44600	44506.76	27.26	0	-10569	45566	45082	44466	43982	43366	45325	44225	444	13300	100	33890	50	1	443326185	198167	-19.64	2.04	12	0.07	-2276.00	21951.00	61900	20240111	-27.79	37300	20231027	19.84	61900	-27.79	20240111	43000	3.95	20240531	61900	-27.79	20240111	37300	19.84	20231027	0.63	N	035720	100	443 억		120851704	N	N	2753	N	00	N
128	20240605	100406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44450	-150	5	-0.34	9016631100	202829	28.56	44900	44950	44150	57900	31250	44600	44453.97	27.26	0	-21571	45566	45082	44466	43982	43366	45325	44225	444	13300	100	33890	50	1	443326185	197058	-19.53	2.02	12	0.05	-2276.00	21951.00	61900	20240111	-28.19	37300	20231027	19.17	61900	-28.19	20240111	43000	3.37	20240531	61900	-28.19	20240111	37300	19.17	20231027	0.63	N	035720	100	443 억		120851704	N	N	2753	N	00	N
129	20240605	090405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44450	-150	5	-0.34	1903075550	42597	6.00	44900	44950	44400	57900	31250	44600	44677.23	27.26	0	-23403	45566	45082	44466	43982	43366	45325	44225	444	13300	100	33890	50	1	443326185	197058	-19.53	2.02	12	0.01	-2276.00	21951.00	61900	20240111	-28.19	37300	20231027	19.17	61900	-28.19	20240111	43000	3.37	20240531	61900	-28.19	20240111	37300	19.17	20231027	0.63	N	035720	100	443 억		120851704	N	N	2753	N	00	N
130	20240604	160402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44600	300	2	0.68	31339525400	705755	78.02	43900	44950	43850	57500	31050	44300	44405.52	27.25	0	6198	46100	45200	44250	43350	42400	45650	43800	444	13200	100	33660	50	1	443326185	197723	-19.60	2.03	12	0.16	-2276.00	21951.00	61900	20240111	-27.95	37300	20231027	19.57	61900	-27.95	20240111	43000	3.72	20240531	61900	-27.95	20240111	37300	19.57	20231027	0.63	N	035720	100	443 억		120826031	N	N	2753	N	00	N
131	20240604	150403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44600	300	2	0.68	28614546150	644624	71.26	43900	44950	43850	57500	31050	44300	44389.51	27.25	0	-372	46100	45200	44250	43350	42400	45650	43800	444	13200	100	33660	50	1	443326185	197723	-19.60	2.03	12	0.15	-2276.00	21951.00	61900	20240111	-27.95	37300	20231027	19.57	61900	-27.95	20240111	43000	3.72	20240531	61900	-27.95	20240111	37300	19.57	20231027	0.63	N	035720	100	443 억		120826031	N	N	75	N	00	N
132	20240604	140404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44800	500	2	1.13	25846029650	582643	64.41	43900	44950	43850	57500	31050	44300	44359.98	27.25	0	2514	46100	45200	44250	43350	42400	45650	43800	444	13200	100	33660	50	1	443326185	198610	-19.68	2.04	12	0.13	-2276.00	21951.00	61900	20240111	-27.63	37300	20231027	20.11	61900	-27.63	20240111	43000	4.19	20240531	61900	-27.63	20240111	37300	20.11	20231027	0.63	N	035720	100	443 억		120826031	N	N	75	N	00	N
133	20240604	130402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44650	350	2	0.79	22753413350	513479	56.76	43900	44950	43850	57500	31050	44300	44312.26	27.25	0	-2582	46100	45200	44250	43350	42400	45650	43800	444	13200	100	33660	50	1	443326185	197945	-19.62	2.03	12	0.12	-2276.00	21951.00	61900	20240111	-27.87	37300	20231027	19.71	61900	-27.87	20240111	43000	3.84	20240531	61900	-27.87	20240111	37300	19.71	20231027	0.63	N	035720	100	443 억		120826031	N	N	75	N	00	N
134	20240604	120401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44700	400	2	0.90	18383758800	415788	45.97	43900	44750	43850	57500	31050	44300	44214.26	27.25	0	-11028	46100	45200	44250	43350	42400	45650	43800	444	13200	100	33660	50	1	443326185	198167	-19.64	2.04	12	0.09	-2276.00	21951.00	61900	20240111	-27.79	37300	20231027	19.84	61900	-27.79	20240111	43000	3.95	20240531	61900	-27.79	20240111	37300	19.84	20231027	0.63	N	035720	100	443 억		120826031	N	N	75	N	00	N
135	20240604	110400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44150	-150	5	-0.34	13815924000	312915	34.59	43900	44600	43850	57500	31050	44300	44152.32	27.25	0	-43177	46100	45200	44250	43350	42400	45650	43800	444	13200	100	33660	50	1	443326185	195729	-19.40	2.01	12	0.07	-2276.00	21951.00	61900	20240111	-28.68	37300	20231027	18.36	61900	-28.68	20240111	43000	2.67	20240531	61900	-28.68	20240111	37300	18.36	20231027	0.63	N	035720	100	443 억		120826031	N	N	75	N	00	N
136	20240604	100400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44050	-250	5	-0.56	9810204400	222099	24.55	43900	44600	43850	57500	31050	44300	44170.41	27.25	0	-46932	46100	45200	44250	43350	42400	45650	43800	444	13200	100	33660	50	1	443326185	195285	-19.35	2.01	12	0.05	-2276.00	21951.00	61900	20240111	-28.84	37300	20231027	18.10	61900	-28.84	20240111	43000	2.44	20240531	61900	-28.84	20240111	37300	18.10	20231027	0.63	N	035720	100	443 억		120826031	N	N	75	N	00	N
137	20240604	090403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44300	0	3	0.00	2000881800	45454	5.02	43900	44300	43900	57500	31050	44300	44019.93	27.25	0	-9662	46100	45200	44250	43350	42400	45650	43800	444	13200	100	33660	50	1	443326185	196393	-19.46	2.02	12	0.01	-2276.00	21951.00	61900	20240111	-28.43	37300	20231027	18.77	61900	-28.43	20240111	43000	3.02	20240531	61900	-28.43	20240111	37300	18.77	20231027	0.63	N	035720	100	443 억		120826031	N	N	75	N	00	N
138	20240603	160358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44300	1000	2	2.31	39984794800	900442	41.45	43350	45150	43300	56200	30350	43300	44406.14	27.24	0	75415	44900	44100	43550	42750	42200	43825	42475	444	12900	100	32900	50	1	443326185	196393	-19.46	2.02	12	0.20	-2276.00	21951.00	61900	20240111	-28.43	37300	20231027	18.77	61900	-28.43	20240111	43000	3.02	20240531	61900	-28.43	20240111	37300	18.77	20231027	0.63	N	035720	100	443 억		120753414	N	N	75	N	00	N
139	20240603	150358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44400	1100	2	2.54	36564850850	823253	37.89	43350	45150	43300	56200	30350	43300	44415.35	27.24	0	93678	44900	44100	43550	42750	42200	43825	42475	444	12900	100	32900	50	1	443326185	196837	-19.51	2.02	12	0.19	-2276.00	21951.00	61900	20240111	-28.27	37300	20231027	19.03	61900	-28.27	20240111	43000	3.26	20240531	61900	-28.27	20240111	37300	19.03	20231027	0.63	N	035720	100	443 억		120753414	N	N	7053	N	00	N
140	20240603	140357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44500	1200	2	2.77	33404107550	752185	34.62	43350	45150	43300	56200	30350	43300	44409.73	27.24	0	107666	44900	44100	43550	42750	42200	43825	42475	444	12900	100	32900	50	1	443326185	197280	-19.55	2.03	12	0.17	-2276.00	21951.00	61900	20240111	-28.11	37300	20231027	19.30	61900	-28.11	20240111	43000	3.49	20240531	61900	-28.11	20240111	37300	19.30	20231027	0.63	N	035720	100	443 억		120753414	N	N	7053	N	00	N
141	20240603	130358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44400	1100	2	2.54	29744321300	670005	30.84	43350	45150	43300	56200	30350	43300	44394.50	27.24	0	118218	44900	44100	43550	42750	42200	43825	42475	444	12900	100	32900	50	1	443326185	196837	-19.51	2.02	12	0.15	-2276.00	21951.00	61900	20240111	-28.27	37300	20231027	19.03	61900	-28.27	20240111	43000	3.26	20240531	61900	-28.27	20240111	37300	19.03	20231027	0.63	N	035720	100	443 억		120753414	N	N	7053	N	00	N
142	20240603	120358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44400	1100	2	2.54	27149796450	611619	28.15	43350	45150	43300	56200	30350	43300	44390.40	27.24	0	120770	44900	44100	43550	42750	42200	43825	42475	444	12900	100	32900	50	1	443326185	196837	-19.51	2.02	12	0.14	-2276.00	21951.00	61900	20240111	-28.27	37300	20231027	19.03	61900	-28.27	20240111	43000	3.26	20240531	61900	-28.27	20240111	37300	19.03	20231027	0.63	N	035720	100	443 억		120753414	N	N	7053	N	00	N
143	20240603	110356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44450	1150	2	2.66	24315198650	547862	25.22	43350	45150	43300	56200	30350	43300	44382.37	27.24	0	118912	44900	44100	43550	42750	42200	43825	42475	444	12900	100	32900	50	1	443326185	197058	-19.53	2.02	12	0.12	-2276.00	21951.00	61900	20240111	-28.19	37300	20231027	19.17	61900	-28.19	20240111	43000	3.37	20240531	61900	-28.19	20240111	37300	19.17	20231027	0.63	N	035720	100	443 억		120753414	N	N	7053	N	00	N
144	20240603	100354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45100	1800	2	4.16	18846409900	425193	19.57	43350	45100	43300	56200	30350	43300	44324.85	27.24	0	131037	44900	44100	43550	42750	42200	43825	42475	444	12900	100	32900	50	1	443326185	199940	-19.82	2.05	12	0.10	-2276.00	21951.00	61900	20240111	-27.14	37300	20231027	20.91	61900	-27.14	20240111	43000	4.88	20240531	61900	-27.14	20240111	37300	20.91	20231027	0.63	N	035720	100	443 억		120753414	N	N	7053	N	00	N
145	20240603	090354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43950	650	2	1.50	1841650400	42214	1.94	43350	44000	43300	56200	30350	43300	43628.09	27.24	0	11193	44900	44100	43550	42750	42200	43825	42475	444	12900	100	32900	50	1	443326185	194842	-19.31	2.00	12	0.01	-2276.00	21951.00	61900	20240111	-29.00	37300	20231027	17.83	61900	-29.00	20240111	43000	2.21	20240531	61900	-29.00	20240111	37300	17.83	20231027	0.63	N	035720	100	443 억		120753414	N	N	7053	N	00	N